Nu Ltd. (NU)
10.54
0.29 (2.83%)
At close: Apr 11, 2025, 3:59 PM
10.58
0.43%
After-hours: Apr 11, 2025, 05:58 PM EDT
Nu Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 10.41 | 10.41 | 10.67 | 10.67 | 10.26 | 10.26 | 10.55 | 10.55 | 2.93% | 55,361,339 |
| Apr 10, 2025 | 10.57 | 10.57 | 10.70 | 10.70 | 9.95 | 9.95 | 10.25 | 10.25 | -6.14% | 45,594,800 |
| Apr 9, 2025 | 9.88 | 9.88 | 10.96 | 10.96 | 9.75 | 9.75 | 10.92 | 10.92 | 9.53% | 86,927,445 |
| Apr 8, 2025 | 10.26 | 10.26 | 10.62 | 10.62 | 9.75 | 9.75 | 9.97 | 9.97 | 2.57% | 78,422,700 |
| Apr 7, 2025 | 9.14 | 9.14 | 10.17 | 10.17 | 9.06 | 9.06 | 9.72 | 9.72 | 1.25% | 88,220,137 |
| Apr 4, 2025 | 9.85 | 9.85 | 9.87 | 9.87 | 9.01 | 9.01 | 9.60 | 9.60 | -6.52% | 93,608,400 |
| Apr 3, 2025 | 10.15 | 10.15 | 10.40 | 10.40 | 10.05 | 10.05 | 10.27 | 10.27 | -3.02% | 72,017,300 |
| Apr 2, 2025 | 10.17 | 10.17 | 10.67 | 10.67 | 10.12 | 10.12 | 10.59 | 10.59 | 1.53% | 55,954,714 |
| Apr 1, 2025 | 10.30 | 10.30 | 10.57 | 10.57 | 10.23 | 10.23 | 10.43 | 10.43 | 1.86% | 57,589,248 |
| Mar 31, 2025 | 10.18 | 10.18 | 10.41 | 10.41 | 9.78 | 9.78 | 10.24 | 10.24 | -1.06% | 82,339,924 |
| Mar 28, 2025 | 10.65 | 10.65 | 10.72 | 10.72 | 10.28 | 10.28 | 10.35 | 10.35 | -6.67% | 74,003,942 |
| Mar 27, 2025 | 10.80 | 10.80 | 11.18 | 11.18 | 10.76 | 10.76 | 11.09 | 11.09 | 1.56% | 56,000,200 |
| Mar 26, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 10.83 | 10.83 | 10.92 | 10.92 | -4.04% | 51,732,213 |
| Mar 25, 2025 | 11.36 | 11.36 | 11.57 | 11.57 | 11.14 | 11.14 | 11.38 | 11.38 | -2.65% | 64,350,900 |
| Mar 24, 2025 | 11.64 | 11.64 | 11.82 | 11.82 | 11.50 | 11.50 | 11.69 | 11.69 | 0.86% | 35,977,936 |
| Mar 21, 2025 | 11.23 | 11.23 | 11.68 | 11.68 | 11.22 | 11.22 | 11.59 | 11.59 | 1.67% | 60,618,007 |
| Mar 20, 2025 | 11.75 | 11.75 | 11.80 | 11.80 | 11.34 | 11.34 | 11.40 | 11.40 | -4.60% | 50,607,600 |
| Mar 19, 2025 | 11.69 | 11.69 | 12.07 | 12.07 | 11.53 | 11.53 | 11.95 | 11.95 | 3.91% | 47,191,600 |
| Mar 18, 2025 | 11.84 | 11.84 | 11.88 | 11.88 | 11.38 | 11.38 | 11.50 | 11.50 | -2.71% | 54,579,625 |
| Mar 17, 2025 | 11.68 | 11.68 | 11.91 | 11.91 | 11.65 | 11.65 | 11.82 | 11.82 | 0.77% | 36,194,600 |
| Mar 14, 2025 | 10.99 | 10.99 | 11.88 | 11.88 | 10.98 | 10.98 | 11.73 | 11.73 | 9.12% | 53,741,900 |
| Mar 13, 2025 | 10.85 | 10.85 | 11.20 | 11.20 | 10.63 | 10.63 | 10.75 | 10.75 | -1.29% | 46,729,140 |
| Mar 12, 2025 | 10.97 | 10.97 | 11.03 | 11.03 | 10.59 | 10.59 | 10.89 | 10.89 | 2.74% | 51,718,200 |
| Mar 11, 2025 | 10.16 | 10.16 | 10.72 | 10.72 | 10.16 | 10.16 | 10.60 | 10.60 | 4.74% | 55,106,300 |
| Mar 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 9.99 | 9.99 | 10.12 | 10.12 | -6.38% | 67,561,800 |
| Mar 7, 2025 | 10.78 | 10.78 | 10.99 | 10.99 | 10.25 | 10.25 | 10.81 | 10.81 | 1.50% | 63,825,349 |
| Mar 6, 2025 | 10.59 | 10.59 | 10.87 | 10.87 | 10.56 | 10.56 | 10.65 | 10.65 | -2.02% | 64,370,927 |
| Mar 5, 2025 | 10.59 | 10.59 | 10.89 | 10.89 | 10.47 | 10.47 | 10.87 | 10.87 | 3.92% | 76,131,300 |
| Mar 4, 2025 | 10.21 | 10.21 | 10.63 | 10.63 | 9.90 | 9.90 | 10.46 | 10.46 | -0.10% | 86,900,333 |
| Mar 3, 2025 | 11.00 | 11.00 | 11.20 | 11.20 | 10.32 | 10.32 | 10.47 | 10.47 | -2.60% | 80,675,226 |
| Feb 28, 2025 | 11.08 | 11.08 | 11.14 | 11.14 | 10.68 | 10.68 | 10.75 | 10.75 | -4.44% | 140,209,600 |
| Feb 27, 2025 | 11.48 | 11.48 | 11.80 | 11.80 | 11.25 | 11.25 | 11.25 | 11.25 | -2.00% | 63,090,000 |
| Feb 26, 2025 | 11.35 | 11.35 | 11.71 | 11.71 | 11.31 | 11.31 | 11.48 | 11.48 | 2.41% | 75,638,400 |
| Feb 25, 2025 | 11.06 | 11.06 | 11.42 | 11.42 | 10.95 | 10.95 | 11.21 | 11.21 | 1.72% | 76,422,621 |
| Feb 24, 2025 | 11.22 | 11.22 | 11.59 | 11.59 | 11.00 | 11.00 | 11.02 | 11.02 | 1.85% | 98,101,742 |
| Feb 21, 2025 | 11.91 | 11.91 | 12.02 | 12.02 | 10.74 | 10.74 | 10.82 | 10.82 | -18.89% | 164,425,400 |
| Feb 20, 2025 | 13.46 | 13.46 | 13.67 | 13.67 | 13.30 | 13.30 | 13.34 | 13.34 | -1.04% | 43,933,700 |
| Feb 19, 2025 | 13.48 | 13.48 | 13.62 | 13.62 | 13.30 | 13.30 | 13.48 | 13.48 | -0.44% | 37,120,500 |
| Feb 18, 2025 | 13.55 | 13.55 | 13.75 | 13.75 | 13.42 | 13.42 | 13.54 | 13.54 | -1.17% | 37,078,700 |
| Feb 14, 2025 | 13.90 | 13.90 | 14.06 | 14.06 | 13.62 | 13.62 | 13.70 | 13.70 | -0.65% | 49,887,200 |
| Feb 13, 2025 | 13.69 | 13.69 | 13.79 | 13.79 | 13.45 | 13.45 | 13.79 | 13.79 | 1.10% | 29,585,600 |
| Feb 12, 2025 | 13.72 | 13.72 | 13.83 | 13.83 | 13.49 | 13.49 | 13.64 | 13.64 | -2.15% | 30,864,909 |
| Feb 11, 2025 | 13.86 | 13.86 | 13.98 | 13.98 | 13.76 | 13.76 | 13.94 | 13.94 | -0.07% | 41,991,000 |
| Feb 10, 2025 | 13.88 | 13.88 | 14.02 | 14.02 | 13.64 | 13.64 | 13.95 | 13.95 | 1.60% | 38,085,404 |
| Feb 7, 2025 | 13.95 | 13.95 | 14.08 | 14.08 | 13.54 | 13.54 | 13.73 | 13.73 | -0.36% | 29,707,724 |
| Feb 6, 2025 | 13.64 | 13.64 | 13.82 | 13.82 | 13.54 | 13.54 | 13.78 | 13.78 | 1.62% | 31,625,534 |
| Feb 5, 2025 | 13.25 | 13.25 | 13.63 | 13.63 | 13.10 | 13.10 | 13.56 | 13.56 | 1.95% | 38,790,100 |
| Feb 4, 2025 | 13.15 | 13.15 | 13.47 | 13.47 | 13.03 | 13.03 | 13.30 | 13.30 | 1.22% | 33,369,700 |
| Feb 3, 2025 | 12.92 | 12.92 | 13.18 | 13.18 | 12.76 | 12.76 | 13.14 | 13.14 | -0.76% | 30,462,500 |
| Jan 31, 2025 | 13.42 | 13.42 | 13.58 | 13.58 | 13.17 | 13.17 | 13.24 | 13.24 | -1.49% | 48,210,715 |